Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.52 | 11.72 | 11.48 | 11.64 | 4,427,779 | +0.14(+1.22%) |
Apr 29, 2019 | 11.66 | 11.68 | 11.50 | 11.50 | 3,184,269 | -0.15(-1.32%) |
Apr 26, 2019 | 11.73 | 11.75 | 11.64 | 11.65 | 3,985,092 | +0.01(+0.12%) |
Apr 25, 2019 | 11.69 | 11.74 | 11.57 | 11.64 | 3,008,972 | -0.05(-0.40%) |
Apr 24, 2019 | 11.50 | 11.71 | 11.47 | 11.69 | 4,352,318 | +0.21(+1.80%) |
Apr 23, 2019 | 11.38 | 11.51 | 11.35 | 11.48 | 6,657,240 | +0.16(+1.41%) |
Apr 22, 2019 | 11.47 | 11.47 | 11.22 | 11.32 | 6,779,092 | -0.17(-1.51%) |
Apr 18, 2019 | 11.52 | 11.54 | 11.45 | 11.49 | 7,748,816 | -0.01(-0.12%) |
Apr 17, 2019 | 12.02 | 12.02 | 11.48 | 11.51 | 7,780,316 | -0.46(-3.84%) |
Apr 16, 2019 | 12.28 | 12.36 | 11.89 | 11.97 | 6,195,207 | -0.31(-2.50%) |
Apr 15, 2019 | 12.46 | 12.50 | 12.25 | 12.28 | 6,603,542 | -0.23(-1.87%) |
Apr 12, 2019 | 12.52 | 12.54 | 12.38 | 12.51 | 3,174,906 | -0.06(-0.48%) |
Apr 11, 2019 | 12.56 | 12.60 | 12.49 | 12.57 | 3,302,061 | +0.02(+0.16%) |
Apr 10, 2019 | 12.44 | 12.58 | 12.42 | 12.55 | 3,837,684 | +0.21(+1.73%) |
Apr 09, 2019 | 12.40 | 12.43 | 12.33 | 12.34 | 2,828,061 | -0.08(-0.64%) |
Apr 08, 2019 | 12.50 | 12.50 | 12.35 | 12.42 | 3,786,642 | -0.09(-0.69%) |
Apr 05, 2019 | 12.44 | 12.51 | 12.40 | 12.50 | 2,420,211 | +0.05(+0.37%) |
Apr 04, 2019 | 12.56 | 12.58 | 12.38 | 12.46 | 5,668,716 | -0.11(-0.85%) |
Apr 03, 2019 | 12.56 | 12.62 | 12.46 | 12.56 | 4,480,824 | +0.01(+0.05%) |
Apr 02, 2019 | 12.50 | 12.58 | 12.37 | 12.56 | 4,662,326 | +0.06(+0.48%) |
Apr 01, 2019 | 12.36 | 12.50 | 12.23 | 12.50 | 5,670,138 | +0.15(+1.24%) |
Mar 29, 2019 | 12.47 | 12.50 | 12.31 | 12.34 | 7,952,787 | -0.12(-0.96%) |
Mar 28, 2019 | 12.44 | 12.49 | 12.36 | 12.46 | 5,294,705 | +0.10(+0.81%) |
Mar 27, 2019 | 12.47 | 12.50 | 12.32 | 12.36 | 4,529,212 | -0.08(-0.64%) |
Mar 26, 2019 | 12.50 | 12.57 | 12.41 | 12.44 | 5,980,613 | +0.01(+0.11%) |
Mar 25, 2019 | 12.36 | 12.46 | 12.26 | 12.43 | 3,340,679 | +0.07(+0.54%) |
Mar 22, 2019 | 12.54 | 12.60 | 12.35 | 12.36 | 3,959,296 | -0.20(-1.59%) |
Mar 21, 2019 | 12.19 | 12.58 | 12.17 | 12.56 | 4,098,610 | +0.33(+2.73%) |
Mar 20, 2019 | 12.13 | 12.29 | 11.98 | 12.23 | 4,597,346 | +0.09(+0.77%) |
Mar 19, 2019 | 12.15 | 12.18 | 12.05 | 12.13 | 7,159,172 | -0.02(-0.16%) |
Mar 18, 2019 | 12.21 | 12.25 | 12.05 | 12.15 | 4,448,489 | -0.05(-0.38%) |
Mar 15, 2019 | 12.32 | 12.34 | 12.18 | 12.20 | 11,062,753 | -0.11(-0.92%) |
Mar 14, 2019 | 12.22 | 12.33 | 12.20 | 12.32 | 6,995,380 | +0.15(+1.21%) |
Mar 13, 2019 | 12.04 | 12.26 | 12.04 | 12.17 | 5,743,355 | +0.17(+1.39%) |
Mar 12, 2019 | 12.17 | 12.20 | 11.99 | 12.00 | 7,203,292 | -0.16(-1.30%) |
Mar 11, 2019 | 11.92 | 12.18 | 11.92 | 12.16 | 5,635,560 | +0.30(+2.49%) |
Mar 08, 2019 | 11.90 | 12.01 | 11.82 | 11.86 | 5,401,396 | -0.07(-0.61%) |
Mar 07, 2019 | 11.93 | 12.06 | 11.90 | 11.94 | 8,705,771 | +0.05(+0.39%) |
Mar 06, 2019 | 11.97 | 11.99 | 11.85 | 11.89 | 4,310,632 | -0.08(-0.66%) |
Mar 05, 2019 | 12.03 | 12.09 | 11.96 | 11.97 | 5,527,649 | -0.08(-0.65%) |
Mar 04, 2019 | 11.93 | 12.05 | 11.84 | 12.05 | 5,004,352 | +0.16(+1.33%) |
Mar 01, 2019 | 12.02 | 12.08 | 11.78 | 11.89 | 5,631,618 | -0.10(-0.82%) |
Feb 28, 2019 | 11.98 | 12.15 | 11.95 | 11.99 | 5,090,813 | -0.02(-0.16%) |
Feb 27, 2019 | 12.00 | 12.04 | 11.87 | 12.01 | 4,244,292 | -0.01(-0.11%) |
Feb 26, 2019 | 12.15 | 12.17 | 12.00 | 12.02 | 3,277,348 | -0.10(-0.81%) |
Feb 25, 2019 | 12.17 | 12.19 | 12.09 | 12.12 | 4,142,005 | -0.05(-0.38%) |
Feb 22, 2019 | 12.11 | 12.23 | 12.03 | 12.17 | 3,894,613 | +0.12(+0.98%) |
Feb 21, 2019 | 11.97 | 12.07 | 11.89 | 12.05 | 3,948,419 | +0.05(+0.44%) |
Feb 20, 2019 | 12.15 | 12.15 | 11.85 | 12.00 | 6,292,561 | -0.16(-1.30%) |
Feb 19, 2019 | 12.11 | 12.21 | 12.10 | 12.15 | 4,734,916 | +0.08(+0.65%) |
Feb 15, 2019 | 12.09 | 12.14 | 12.01 | 12.07 | 8,477,764 | +0.02(+0.16%) |
Feb 14, 2019 | 12.07 | 12.13 | 12.01 | 12.05 | 4,896,117 | -0.02(-0.16%) |
Feb 13, 2019 | 12.09 | 12.17 | 11.94 | 12.07 | 6,808,171 | +0.14(+1.16%) |
Feb 12, 2019 | 12.12 | 12.15 | 11.90 | 11.94 | 8,477,781 | -0.22(-1.84%) |
Feb 11, 2019 | 12.13 | 12.21 | 12.01 | 12.16 | 6,711,618 | +0.02(+0.16%) |
Feb 08, 2019 | 12.03 | 12.15 | 11.96 | 12.14 | 3,657,244 | +0.06(+0.49%) |
Feb 07, 2019 | 11.86 | 12.08 | 11.69 | 12.08 | 5,925,112 | +0.34(+2.91%) |
Feb 06, 2019 | 11.90 | 11.95 | 11.74 | 11.74 | 5,296,627 | -0.14(-1.22%) |
Feb 05, 2019 | 11.84 | 11.89 | 11.71 | 11.88 | 6,638,370 | +0.07(+0.56%) |
Feb 04, 2019 | 11.58 | 11.82 | 11.46 | 11.82 | 6,296,241 | +0.20(+1.70%) |
Feb 01, 2019 | 12.03 | 12.07 | 11.48 | 11.62 | 6,973,870 | -0.35(-2.91%) |
Jan 31, 2019 | 11.87 | 11.97 | 11.73 | 11.97 | 6,699,038 | +0.13(+1.11%) |
Jan 30, 2019 | 11.74 | 11.88 | 11.67 | 11.84 | 4,242,352 | +0.15(+1.29%) |
Jan 29, 2019 | 11.60 | 11.71 | 11.57 | 11.69 | 3,457,569 | +0.09(+0.79%) |
Jan 28, 2019 | 11.53 | 11.62 | 11.46 | 11.59 | 3,929,957 | +0.06(+0.51%) |
Jan 25, 2019 | 11.30 | 11.54 | 11.30 | 11.53 | 5,253,592 | +0.25(+2.21%) |
Jan 24, 2019 | 11.25 | 11.36 | 11.17 | 11.28 | 2,699,719 | +0.01(+0.12%) |
Jan 23, 2019 | 11.18 | 11.28 | 11.12 | 11.27 | 2,705,252 | +0.10(+0.88%) |
Jan 22, 2019 | 11.23 | 11.28 | 11.06 | 11.17 | 3,340,742 | -0.07(-0.58%) |
Jan 18, 2019 | 11.23 | 11.27 | 11.14 | 11.24 | 3,245,156 | +0.03(+0.29%) |
Jan 17, 2019 | 11.09 | 11.27 | 11.09 | 11.21 | 3,907,917 | +0.07(+0.65%) |
Jan 16, 2019 | 10.90 | 11.19 | 10.90 | 11.13 | 4,486,378 | +0.26(+2.42%) |
Jan 15, 2019 | 10.82 | 10.96 | 10.81 | 10.87 | 5,921,464 | +0.08(+0.73%) |
Jan 14, 2019 | 10.86 | 10.93 | 10.79 | 10.79 | 7,888,933 | -0.12(-1.15%) |
Jan 11, 2019 | 10.88 | 10.93 | 10.82 | 10.92 | 4,279,635 | +0.05(+0.48%) |
Jan 10, 2019 | 10.85 | 10.94 | 10.72 | 10.86 | 7,421,556 | +0.01(+0.12%) |
Jan 09, 2019 | 11.00 | 11.04 | 10.80 | 10.85 | 6,862,885 | -0.07(-0.66%) |
Jan 08, 2019 | 10.82 | 10.98 | 10.75 | 10.92 | 5,587,779 | +0.19(+1.78%) |
Jan 07, 2019 | 10.62 | 10.84 | 10.50 | 10.73 | 9,659,063 | +0.18(+1.68%) |
Jan 04, 2019 | 10.65 | 10.79 | 10.55 | 10.55 | 5,207,061 | -0.04(-0.37%) |
Jan 03, 2019 | 10.26 | 10.71 | 10.23 | 10.59 | 7,702,045 | +0.32(+3.07%) |
Jan 02, 2019 | 10.42 | 10.44 | 10.19 | 10.28 | 4,856,669 | -0.30(-2.80%) |
Dec 31, 2018 | 10.59 | 10.60 | 10.39 | 10.57 | 4,249,374 | +0.05(+0.44%) |
Dec 28, 2018 | 10.62 | 10.70 | 10.40 | 10.53 | 5,340,876 | -0.06(-0.56%) |
Dec 27, 2018 | 10.51 | 10.59 | 10.22 | 10.59 | 4,803,370 | -0.03(-0.25%) |
Dec 26, 2018 | 10.08 | 10.61 | 10.04 | 10.61 | 5,780,413 | +0.55(+5.49%) |
Dec 24, 2018 | 10.59 | 10.64 | 10.03 | 10.06 | 4,199,650 | -0.62(-5.85%) |
Dec 21, 2018 | 10.86 | 11.03 | 10.64 | 10.69 | 12,237,347 | -0.17(-1.57%) |
Dec 20, 2018 | 10.82 | 10.96 | 10.72 | 10.86 | 9,005,225 | +0.07(+0.61%) |
Dec 19, 2018 | 10.92 | 11.02 | 10.70 | 10.79 | 5,638,171 | +0.07(+0.61%) |
Dec 18, 2018 | 10.64 | 10.87 | 10.61 | 10.73 | 5,265,891 | +0.13(+1.24%) |
Dec 17, 2018 | 11.11 | 11.12 | 10.55 | 10.59 | 5,361,663 | -0.49(-4.39%) |
Dec 14, 2018 | 11.09 | 11.10 | 11.02 | 11.08 | 3,356,314 | -0.06(-0.53%) |
Dec 13, 2018 | 11.03 | 11.21 | 11.03 | 11.14 | 4,814,598 | +0.16(+1.44%) |
Dec 12, 2018 | 11.18 | 11.25 | 10.95 | 10.98 | 6,420,880 | -0.05(-0.42%) |
Dec 11, 2018 | 11.14 | 11.21 | 11.03 | 11.03 | 7,816,982 | +0.03(+0.24%) |
Dec 10, 2018 | 11.02 | 11.07 | 10.86 | 11.00 | 4,720,800 | +0.01(+0.06%) |
Dec 07, 2018 | 11.29 | 11.29 | 10.92 | 11.00 | 18,722,104 | -0.34(-2.97%) |
Dec 06, 2018 | 11.16 | 11.35 | 10.87 | 11.33 | 5,357,456 | +0.14(+1.27%) |
Dec 04, 2018 | 11.25 | 11.35 | 11.13 | 11.19 | 6,040,434 | -0.06(-0.52%) |
Dec 03, 2018 | 11.27 | 11.30 | 11.13 | 11.25 | 5,775,812 | +0.06(+0.52%) |
Nov 30, 2018 | 11.11 | 11.23 | 11.05 | 11.19 | 7,952,878 | +0.08(+0.70%) |
Nov 29, 2018 | 10.98 | 11.13 | 10.91 | 11.11 | 7,008,392 | +0.14(+1.24%) |
Nov 28, 2018 | 10.82 | 11.00 | 10.74 | 10.98 | 4,051,333 | +0.14(+1.32%) |
Nov 27, 2018 | 10.68 | 10.87 | 10.65 | 10.83 | 4,719,474 | +0.17(+1.58%) |
Nov 26, 2018 | 10.72 | 10.73 | 10.61 | 10.67 | 3,192,758 | -0.01(-0.06%) |
Nov 23, 2018 | 10.67 | 10.74 | 10.59 | 10.67 | 1,913,833 | -0.02(-0.18%) |
Nov 21, 2018 | 10.69 | 10.69 | 10.69 | 0 | -0.07(-0.66%) | |
Nov 20, 2018 | 10.73 | 10.84 | 10.71 | 10.76 | 4,052,561 | -0.01(-0.06%) |
Nov 19, 2018 | 10.76 | 10.83 | 10.69 | 10.77 | 3,357,861 | +0.01(+0.06%) |
Nov 16, 2018 | 10.58 | 10.76 | 10.54 | 10.76 | 3,855,908 | +0.17(+1.59%) |
Nov 15, 2018 | 10.57 | 10.59 | 10.38 | 10.59 | 5,199,796 | -0.01(-0.06%) |
Nov 14, 2018 | 10.73 | 10.73 | 10.55 | 10.60 | 3,962,714 | -0.12(-1.09%) |
Nov 13, 2018 | 10.83 | 10.87 | 10.67 | 10.72 | 5,985,297 | -0.04(-0.36%) |
Nov 12, 2018 | 10.83 | 10.95 | 10.71 | 10.76 | 4,929,216 | -0.08(-0.72%) |
Nov 09, 2018 | 10.76 | 10.92 | 10.74 | 10.83 | 5,599,207 | +0.08(+0.78%) |
Nov 08, 2018 | 10.80 | 10.84 | 10.63 | 10.75 | 3,991,314 | -0.10(-0.90%) |
Nov 07, 2018 | 10.67 | 10.85 | 10.60 | 10.85 | 7,183,551 | +0.27(+2.51%) |
Nov 06, 2018 | 10.45 | 10.61 | 10.34 | 10.58 | 7,852,527 | +0.17(+1.62%) |
Nov 05, 2018 | 9.992 | 10.46 | 9.992 | 10.41 | 9,515,216 | +0.47(+4.76%) |
Nov 02, 2018 | 10.08 | 10.09 | 9.765 | 9.940 | 6,434,899 | -0.10(-1.03%) |
Nov 01, 2018 | 9.648 | 10.08 | 9.609 | 10.04 | 5,729,330 | +0.41(+4.31%) |
Oct 31, 2018 | 9.752 | 9.778 | 9.590 | 9.629 | 3,998,588 | -0.12(-1.20%) |
Oct 30, 2018 | 9.648 | 9.817 | 9.603 | 9.745 | 5,057,311 | +0.13(+1.35%) |
Oct 29, 2018 | 9.616 | 9.771 | 9.564 | 9.616 | 4,824,783 | +0.05(+0.54%) |
Oct 26, 2018 | 9.752 | 9.784 | 9.473 | 9.564 | 3,144,760 | -0.21(-2.12%) |
Oct 25, 2018 | 9.661 | 9.836 | 9.583 | 9.771 | 3,801,428 | +0.08(+0.87%) |
Oct 24, 2018 | 9.551 | 9.758 | 9.506 | 9.687 | 5,076,435 | +0.16(+1.63%) |
Oct 23, 2018 | 9.402 | 9.616 | 9.370 | 9.532 | 3,593,967 | +0.12(+1.24%) |
Oct 22, 2018 | 9.558 | 9.600 | 9.383 | 9.415 | 2,565,665 | -0.12(-1.29%) |
Oct 19, 2018 | 9.493 | 9.564 | 9.473 | 9.538 | 2,482,535 | +0.06(+0.62%) |
Oct 18, 2018 | 9.460 | 9.545 | 9.428 | 9.480 | 2,438,028 | +0.03(+0.27%) |
Oct 17, 2018 | 9.428 | 9.532 | 9.386 | 9.454 | 4,033,616 | +0.03(+0.27%) |
Oct 16, 2018 | 9.234 | 9.454 | 9.191 | 9.428 | 2,451,314 | +0.20(+2.18%) |
Oct 15, 2018 | 9.110 | 9.279 | 9.110 | 9.227 | 2,203,113 | +0.12(+1.28%) |
Oct 12, 2018 | 9.227 | 9.263 | 9.059 | 9.110 | 3,977,982 | -0.03(-0.35%) |
Oct 11, 2018 | 9.428 | 9.460 | 9.143 | 9.143 | 4,634,011 | -0.28(-2.96%) |
Oct 10, 2018 | 9.421 | 9.577 | 9.396 | 9.421 | 3,105,372 | -0.04(-0.41%) |
Oct 09, 2018 | 9.441 | 9.480 | 9.383 | 9.460 | 2,071,682 | +0.04(+0.41%) |
Oct 08, 2018 | 9.305 | 9.467 | 9.305 | 9.421 | 2,637,837 | +0.16(+1.75%) |
Oct 05, 2018 | 9.182 | 9.344 | 9.175 | 9.259 | 2,175,420 | +0.10(+1.13%) |
Oct 04, 2018 | 9.162 | 9.246 | 9.091 | 9.156 | 4,008,345 | -0.08(-0.91%) |
Oct 03, 2018 | 9.447 | 9.473 | 9.159 | 9.240 | 5,632,110 | -0.19(-2.06%) |
Oct 02, 2018 | 9.532 | 9.548 | 9.425 | 9.434 | 2,176,729 | -0.10(-1.02%) |
Oct 01, 2018 | 9.648 | 9.687 | 9.525 | 9.532 | 5,383,395 | -0.13(-1.34%) |
Sep 28, 2018 | 9.396 | 9.674 | 9.389 | 9.661 | 4,426,308 | +0.29(+3.11%) |
Sep 27, 2018 | 9.324 | 9.421 | 9.311 | 9.370 | 2,360,669 | +0.05(+0.56%) |
Sep 26, 2018 | 9.383 | 9.415 | 9.292 | 9.318 | 2,528,938 | -0.06(-0.69%) |
Sep 25, 2018 | 9.337 | 9.441 | 9.318 | 9.383 | 3,506,470 | +0.03(+0.35%) |
Sep 24, 2018 | 9.512 | 9.532 | 9.259 | 9.350 | 3,668,850 | -0.17(-1.77%) |
Sep 21, 2018 | 9.532 | 9.590 | 9.486 | 9.519 | 3,769,021 | -0.01(-0.14%) |
Sep 20, 2018 | 9.415 | 9.538 | 9.380 | 9.532 | 2,559,857 | +0.12(+1.24%) |
Sep 19, 2018 | 9.583 | 9.590 | 9.383 | 9.415 | 2,515,663 | -0.16(-1.62%) |
Sep 18, 2018 | 9.538 | 9.577 | 9.499 | 9.570 | 3,713,323 | +0.04(+0.41%) |
Sep 17, 2018 | 9.499 | 9.538 | 9.447 | 9.532 | 3,444,808 | +0.03(+0.34%) |
Sep 14, 2018 | 9.590 | 9.616 | 9.418 | 9.499 | 3,604,197 | -0.11(-1.15%) |
Sep 13, 2018 | 9.616 | 9.668 | 9.570 | 9.609 | 2,869,650 | +0.04(+0.41%) |
Sep 12, 2018 | 9.655 | 9.668 | 9.564 | 9.570 | 3,222,492 | -0.06(-0.61%) |
Sep 11, 2018 | 9.591 | 9.712 | 9.559 | 9.629 | 4,170,386 | -0.01(-0.07%) |
Sep 10, 2018 | 9.546 | 9.667 | 9.501 | 9.635 | 3,494,479 | +0.15(+1.54%) |
Sep 07, 2018 | 9.527 | 9.546 | 9.463 | 9.489 | 2,629,911 | -0.05(-0.53%) |
Sep 06, 2018 | 9.571 | 9.597 | 9.520 | 9.540 | 3,201,800 | -0.01(-0.13%) |
Sep 05, 2018 | 9.527 | 9.616 | 9.463 | 9.552 | 3,709,265 | +0.04(+0.40%) |
Sep 04, 2018 | 9.571 | 9.610 | 9.447 | 9.514 | 3,434,656 | -0.08(-0.80%) |
Aug 31, 2018 | 9.591 | 9.591 | 9.591 | 0 | +0.08(+0.80%) | |
Aug 30, 2018 | 9.565 | 9.565 | 9.501 | 9.514 | 1,615,847 | -0.02(-0.20%) |
Aug 29, 2018 | 9.552 | 9.584 | 9.489 | 9.533 | 2,107,664 | -0.01(-0.07%) |
Aug 28, 2018 | 9.418 | 9.544 | 9.396 | 9.540 | 1,968,794 | +0.12(+1.29%) |
Aug 27, 2018 | 9.540 | 9.559 | 9.380 | 9.418 | 3,211,589 | -0.08(-0.87%) |
Aug 24, 2018 | 9.457 | 9.505 | 9.425 | 9.501 | 1,664,506 | +0.04(+0.40%) |
Aug 23, 2018 | 9.508 | 9.514 | 9.457 | 9.463 | 1,213,826 | -0.03(-0.27%) |
Aug 22, 2018 | 9.495 | 9.559 | 9.431 | 9.489 | 1,705,213 | -0.07(-0.73%) |
Aug 21, 2018 | 9.552 | 9.603 | 9.501 | 9.559 | 2,458,676 | +0.03(+0.33%) |
Aug 20, 2018 | 9.527 | 9.597 | 9.501 | 9.527 | 3,235,244 | +0.01(+0.13%) |
Aug 17, 2018 | 9.374 | 9.520 | 9.355 | 9.514 | 4,290,652 | +0.15(+1.63%) |
Aug 16, 2018 | 9.361 | 9.412 | 9.294 | 9.361 | 5,680,940 | +0.00(+0.00%) |
Aug 15, 2018 | 9.304 | 9.431 | 9.297 | 9.361 | 4,387,467 | +0.06(+0.62%) |
Aug 14, 2018 | 9.221 | 9.310 | 9.202 | 9.304 | 3,525,274 | +0.11(+1.18%) |
Aug 13, 2018 | 9.170 | 9.215 | 9.125 | 9.195 | 3,261,030 | +0.03(+0.35%) |
Aug 10, 2018 | 9.297 | 9.352 | 9.157 | 9.164 | 4,513,800 | -0.25(-2.71%) |
Aug 09, 2018 | 9.406 | 9.508 | 9.406 | 9.418 | 2,206,657 | +0.03(+0.34%) |
Aug 08, 2018 | 9.501 | 9.501 | 9.380 | 9.387 | 1,739,884 | -0.10(-1.01%) |
Aug 07, 2018 | 9.406 | 9.495 | 9.371 | 9.482 | 2,763,309 | +0.06(+0.61%) |
Aug 06, 2018 | 9.304 | 9.431 | 9.297 | 9.425 | 4,175,282 | +0.13(+1.44%) |
Aug 03, 2018 | 9.138 | 9.317 | 9.119 | 9.291 | 3,201,433 | +0.18(+2.03%) |
Aug 02, 2018 | 9.132 | 9.202 | 9.081 | 9.106 | 2,568,649 | -0.10(-1.04%) |
Aug 01, 2018 | 9.106 | 9.208 | 8.998 | 9.202 | 2,038,234 | +0.02(+0.21%) |
Jul 31, 2018 | 9.017 | 9.208 | 9.017 | 9.183 | 3,530,203 | +0.18(+2.05%) |
Jul 30, 2018 | 8.966 | 9.017 | 8.896 | 8.998 | 1,698,788 | +0.04(+0.50%) |
Jul 27, 2018 | 9.068 | 9.087 | 8.877 | 8.953 | 2,455,253 | -0.10(-1.06%) |
Jul 26, 2018 | 9.036 | 9.119 | 9.007 | 9.049 | 3,923,051 | +0.01(+0.14%) |
Jul 25, 2018 | 9.017 | 9.081 | 9.004 | 9.036 | 1,933,101 | +0.04(+0.50%) |
Jul 24, 2018 | 9.068 | 9.068 | 8.956 | 8.992 | 2,511,652 | -0.05(-0.56%) |
Jul 23, 2018 | 9.036 | 9.049 | 8.960 | 9.043 | 1,699,753 | +0.01(+0.07%) |
Jul 20, 2018 | 9.106 | 9.144 | 8.985 | 9.036 | 2,510,896 | -0.10(-1.05%) |
Jul 19, 2018 | 8.966 | 9.196 | 8.937 | 9.132 | 2,941,704 | +0.17(+1.85%) |
Jul 18, 2018 | 9.004 | 9.068 | 8.858 | 8.966 | 2,475,186 | -0.06(-0.71%) |
Jul 17, 2018 | 9.062 | 9.099 | 8.973 | 9.030 | 3,783,882 | -0.11(-1.19%) |
Jul 16, 2018 | 9.138 | 9.144 | 9.065 | 9.138 | 1,570,489 | +0.00(+0.00%) |
Jul 13, 2018 | 9.164 | 9.202 | 9.100 | 9.138 | 2,105,110 | -0.02(-0.21%) |
Jul 12, 2018 | 9.164 | 9.202 | 9.116 | 9.157 | 2,746,078 | -0.01(-0.14%) |
Jul 11, 2018 | 9.170 | 2,959,811 | +0.01(+0.07%) | |||
Jul 10, 2018 | 9.144 | 9.224 | 9.144 | 9.164 | 2,503,775 | +0.02(+0.21%) |
Jul 09, 2018 | 9.215 | 9.253 | 9.081 | 9.144 | 2,743,561 | -0.06(-0.69%) |
Jul 06, 2018 | 9.106 | 9.253 | 9.094 | 9.208 | 2,228,239 | +0.12(+1.33%) |
Jul 05, 2018 | 9.023 | 9.094 | 8.960 | 9.087 | 1,948,482 | +0.09(+0.99%) |
Jul 03, 2018 | 8.998 | 8.998 | 8.998 | 0 | +0.11(+1.29%) | |
Jul 02, 2018 | 8.928 | 8.966 | 8.794 | 8.883 | 2,280,705 | -0.06(-0.71%) |
Jun 29, 2018 | 8.934 | 8.998 | 8.867 | 8.947 | 3,014,234 | +0.00(+0.00%) |
Jun 28, 2018 | 8.864 | 8.963 | 8.848 | 8.947 | 1,904,372 | +0.09(+1.01%) |
Jun 27, 2018 | 8.953 | 8.976 | 8.858 | 8.858 | 1,884,772 | -0.08(-0.86%) |
Jun 26, 2018 | 8.979 | 9.001 | 8.934 | 8.934 | 2,007,512 | -0.03(-0.28%) |
Jun 25, 2018 | 8.998 | 9.004 | 8.896 | 8.960 | 3,027,110 | -0.03(-0.35%) |
Jun 22, 2018 | 8.972 | 9.033 | 8.928 | 8.992 | 3,240,046 | +0.02(+0.21%) |
Jun 21, 2018 | 8.972 | 9.011 | 8.947 | 8.972 | 1,571,666 | +0.01(+0.14%) |
Jun 20, 2018 | 8.858 | 8.979 | 8.839 | 8.960 | 2,989,998 | +0.10(+1.15%) |
Jun 19, 2018 | 8.851 | 8.921 | 8.826 | 8.858 | 2,762,519 | -0.01(-0.14%) |
Jun 18, 2018 | 8.851 | 8.931 | 8.791 | 8.870 | 1,905,075 | +0.01(+0.07%) |
Jun 15, 2018 | 8.896 | 8.807 | 8.864 | 4,659,819 | +0.06(+0.65%) | |
Jun 14, 2018 | 8.730 | 8.864 | 8.730 | 8.807 | 2,528,986 | +0.13(+1.47%) |
Jun 13, 2018 | 8.864 | 8.864 | 8.644 | 8.679 | 3,138,782 | -0.13(-1.52%) |
Jun 12, 2018 | 8.719 | 8.838 | 8.700 | 8.813 | 3,165,800 | +0.09(+1.08%) |
Jun 11, 2018 | 8.732 | 8.751 | 8.682 | 8.719 | 2,205,477 | -0.02(-0.21%) |
Jun 08, 2018 | 8.669 | 8.751 | 8.660 | 8.738 | 3,121,624 | +0.08(+0.87%) |
Jun 07, 2018 | 8.563 | 8.707 | 8.553 | 8.663 | 4,227,095 | +0.11(+1.32%) |
Jun 06, 2018 | 8.475 | 8.550 | 2,321,426 | +0.04(+0.44%) | ||
Jun 05, 2018 | 8.575 | 8.594 | 8.500 | 8.513 | 3,099,371 | -0.04(-0.44%) |
Jun 04, 2018 | 8.563 | 8.563 | 8.478 | 8.550 | 2,652,400 | +0.03(+0.29%) |
Jun 01, 2018 | 8.500 | 8.550 | 8.478 | 8.525 | 2,561,723 | +0.03(+0.37%) |
May 31, 2018 | 8.488 | 8.531 | 8.472 | 8.494 | 3,862,302 | +0.01(+0.15%) |
May 30, 2018 | 8.406 | 8.519 | 8.362 | 8.481 | 3,605,729 | +0.07(+0.82%) |
May 29, 2018 | 8.312 | 8.419 | 8.302 | 8.413 | 3,571,158 | +0.08(+0.98%) |
May 25, 2018 | 8.331 | 8.331 | 8.331 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 8.381 | 8.381 | 8.225 | 8.306 | 2,732,971 | -0.03(-0.30%) |
May 23, 2018 | 8.250 | 8.400 | 8.225 | 8.331 | 4,115,921 | +0.11(+1.37%) |
May 22, 2018 | 8.212 | 8.262 | 8.193 | 8.218 | 2,993,941 | +0.01(+0.08%) |
May 21, 2018 | 8.187 | 8.247 | 8.106 | 8.212 | 3,348,004 | +0.06(+0.69%) |
May 18, 2018 | 8.193 | 8.250 | 8.137 | 8.156 | 2,279,445 | -0.03(-0.38%) |
May 17, 2018 | 8.262 | 8.294 | 8.156 | 8.187 | 2,502,157 | -0.09(-1.06%) |
May 16, 2018 | 8.269 | 8.331 | 8.231 | 8.275 | 2,920,337 | +0.04(+0.46%) |
May 15, 2018 | 8.244 | 8.281 | 8.225 | 8.237 | 2,861,919 | -0.09(-1.05%) |
May 14, 2018 | 8.387 | 8.419 | 8.312 | 8.325 | 2,228,215 | -0.06(-0.67%) |
May 11, 2018 | 8.444 | 8.450 | 8.381 | 8.381 | 1,721,219 | -0.03(-0.37%) |
May 10, 2018 | 8.331 | 8.425 | 8.319 | 8.413 | 2,375,836 | +0.14(+1.66%) |
May 09, 2018 | 8.231 | 8.312 | 8.212 | 8.275 | 2,599,963 | +0.04(+0.46%) |
May 08, 2018 | 8.306 | 8.306 | 8.202 | 8.237 | 3,275,621 | -0.08(-0.98%) |
May 07, 2018 | 8.206 | 8.356 | 8.200 | 8.319 | 2,908,687 | +0.10(+1.22%) |
May 04, 2018 | 8.081 | 8.247 | 8.075 | 8.218 | 2,249,131 | +0.14(+1.70%) |
May 03, 2018 | 8.043 | 8.168 | 7.974 | 8.081 | 2,899,547 | +0.01(+0.08%) |
May 02, 2018 | 8.043 | 8.093 | 7.924 | 8.075 | 3,170,863 | +0.01(+0.08%) |